|
 DEUTSCHE BANK N - [Ticker: DBK.F] |     | | Última Transacción | 14,227 | Hora de Cotización | 2017-11-01 - 23:58:00 | | Variación | +0,274 (+1,964%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 14,227 | Mínimo | 13,847 | | Volumen | 88.089 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 14,205 x 400.000 - 14,227 x 400.000 | Yield | | | Cierre Anterior | 13,953 | PER | 0,00% | | Apertura | 14,088 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para DBK.F desde 2000-01-01 hasta 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-12 | 84,59 | 61.900 | 85,20 | 82,14 | 83,00 | 00:00:00 | | 2007-11-13 | 85,15 | 49.900 | 85,54 | 84,00 | 85,45 | 00:00:00 | | 2007-11-14 | 86,50 | 52.200 | 88,01 | 85,58 | 87,20 | 00:00:00 | | 2007-11-15 | 84,95 | 36.300 | 87,30 | 84,80 | 87,18 | 00:00:00 | | 2007-11-16 | 84,30 | 28.600 | 84,73 | 83,73 | 84,15 | 00:00:00 | | 2007-11-19 | 82,75 | 50.700 | 84,30 | 82,52 | 84,28 | 00:00:00 | | 2007-11-20 | 82,75 | 55.900 | 84,25 | 82,05 | 83,30 | 00:00:00 | | 2007-11-21 | 82,75 | 48.500 | 82,75 | 81,40 | 82,70 | 00:00:00 | | 2007-11-22 | 82,95 | 29.400 | 83,25 | 81,71 | 82,70 | 00:00:00 | | 2007-11-23 | 84,00 | 23.100 | 84,40 | 82,43 | 82,65 | 00:00:00 | | 2007-11-26 | 83,45 | 40.200 | 85,10 | 83,10 | 85,00 | 00:00:00 | | 2007-11-27 | 84,80 | 25.500 | 85,58 | 83,00 | 83,00 | 00:00:00 | | 2007-11-28 | 88,36 | 50.000 | 88,49 | 85,18 | 85,40 | 00:00:00 | | 2007-11-29 | 88,33 | 54.300 | 89,45 | 87,47 | 88,60 | 00:00:00 | | 2007-11-30 | 90,00 | 47.700 | 90,60 | 88,14 | 88,50 | 00:00:00 | | 2007-12-03 | 89,67 | 24.700 | 90,20 | 89,00 | 90,20 | 00:00:00 | | 2007-12-04 | 87,85 | 33.300 | 88,85 | 86,63 | 88,85 | 00:00:00 | | 2007-12-05 | 89,10 | 21.600 | 89,22 | 87,70 | 88,50 | 00:00:00 | | 2007-12-06 | 89,55 | 23.400 | 90,80 | 88,81 | 89,50 | 00:00:00 | | 2007-12-07 | 90,29 | 35.500 | 90,43 | 89,20 | 90,05 | 00:00:00 | | 2007-12-10 | 91,55 | 53.400 | 92,11 | 88,90 | 89,30 | 00:00:00 | | 2007-12-11 | 91,00 | 30.600 | 92,15 | 89,91 | 92,05 | 00:00:00 | | 2007-12-12 | 90,61 | 28.500 | 92,25 | 89,00 | 89,00 | 00:00:00 | | 2007-12-13 | 88,75 | 28.400 | 90,71 | 88,74 | 90,60 | 00:00:00 | | 2007-12-14 | 88,95 | 17.900 | 89,53 | 88,14 | 89,40 | 00:00:00 | | 2007-12-17 | 87,80 | 33.600 | 88,20 | 86,92 | 88,20 | 00:00:00 | | 2007-12-18 | 87,15 | 20.800 | 88,95 | 86,72 | 88,00 | 00:00:00 | | 2007-12-19 | 87,30 | 14.100 | 87,91 | 86,55 | 87,90 | 00:00:00 | | 2007-12-20 | 87,12 | 17.600 | 88,20 | 87,12 | 88,00 | 00:00:00 | | 2007-12-21 | 88,00 | 14.500 | 88,40 | 87,80 | 87,80 | 00:00:00 | | 2007-12-27 | 88,60 | 27.800 | 89,62 | 88,30 | 88,60 | 00:00:00 | | 2007-12-28 | 89,48 | 15.400 | 89,70 | 88,75 | 89,00 | 00:00:00 | | 2008-01-02 | 87,70 | 25.300 | 89,80 | 87,50 | 89,80 | 00:00:00 | | 2008-01-03 | 87,85 | 18.200 | 88,15 | 87,08 | 87,70 | 00:00:00 | | 2008-01-04 | 86,99 | 13.700 | 88,34 | 86,60 | 87,75 | 00:00:00 | | 2008-01-07 | 87,00 | 25.700 | 87,05 | 85,90 | 86,50 | 00:00:00 | | 2008-01-08 | 85,60 | 36.400 | 87,14 | 85,29 | 86,80 | 00:00:00 | | 2008-01-09 | 84,55 | 40.600 | 85,61 | 84,10 | 85,61 | 00:00:00 | | 2008-01-10 | 84,61 | 45.200 | 85,45 | 83,20 | 85,30 | 00:00:00 | | 2008-01-11 | 84,60 | 34.000 | 84,95 | 82,70 | 84,30 | 00:00:00 | | 2008-01-14 | 84,70 | 16.100 | 85,73 | 83,96 | 84,20 | 00:00:00 | | 2008-01-15 | 82,54 | 50.200 | 85,41 | 82,38 | 84,70 | 00:00:00 | | 2008-01-16 | 82,48 | 106.900 | 82,71 | 79,80 | 82,01 | 00:00:00 | | 2008-01-17 | 79,55 | 73.400 | 83,01 | 79,36 | 82,30 | 00:00:00 | | 2008-01-18 | 78,39 | 81.900 | 82,59 | 77,54 | 80,10 | 00:00:00 | | 2008-01-21 | 73,45 | 143.200 | 77,30 | 71,55 | 77,30 | 00:00:00 | | 2008-01-22 | 76,30 | 208.800 | 77,28 | 67,00 | 67,00 | 00:00:00 | | 2008-01-23 | 71,90 | 72.500 | 77,30 | 71,66 | 77,30 | 00:00:00 | | 2008-01-24 | 78,31 | 69.500 | 78,76 | 76,00 | 76,20 | 00:00:00 | | 2008-01-25 | 76,55 | 62.900 | 80,94 | 76,55 | 80,89 | 00:00:00 | | 2008-01-28 | 76,55 | 39.800 | 76,60 | 74,67 | 75,70 | 00:00:00 | | 2008-01-29 | 77,20 | 31.900 | 77,64 | 75,90 | 77,50 | 00:00:00 | | 2008-01-30 | 76,74 | 20.300 | 77,35 | 76,10 | 76,80 | 00:00:00 | | 2008-01-31 | 75,26 | 50.000 | 76,58 | 73,05 | 76,58 | 00:00:00 | | 2008-02-01 | 77,55 | 25.600 | 78,18 | 75,55 | 75,75 | 00:00:00 | | 2008-02-04 | 77,04 | 25.900 | 78,36 | 77,00 | 78,30 | 00:00:00 | | 2008-02-05 | 74,34 | 44.500 | 76,90 | 73,75 | 76,90 | 00:00:00 | | 2008-02-06 | 74,80 | 92.600 | 75,79 | 71,86 | 73,40 | 00:00:00 | | 2008-02-07 | 76,30 | 196.400 | 78,20 | 73,40 | 78,20 | 00:00:00 | | 2008-02-08 | 75,49 | 120.200 | 77,30 | 74,99 | 77,30 | 00:00:00 | | 2008-02-11 | 75,80 | 67.000 | 76,58 | 74,38 | 75,40 | 00:00:00 | | 2008-02-12 | 76,49 | 49.200 | 77,10 | 73,85 | 76,00 | 00:00:00 | | 2008-02-13 | 77,30 | 39.900 | 78,05 | 75,68 | 76,40 | 00:00:00 | | 2008-02-14 | 76,05 | 61.100 | 78,40 | 75,51 | 78,40 | 00:00:00 | | 2008-02-15 | 74,24 | 55.100 | 76,50 | 73,68 | 76,50 | 00:00:00 | | 2008-02-18 | 76,50 | 41.400 | 76,80 | 74,81 | 75,30 | 00:00:00 | | 2008-02-19 | 75,95 | 43.100 | 77,11 | 74,42 | 75,65 | 00:00:00 | | 2008-02-20 | 75,20 | 41.900 | 75,70 | 73,92 | 75,50 | 00:00:00 | | 2008-02-21 | 75,15 | 35.900 | 76,40 | 75,00 | 75,75 | 00:00:00 | | 2008-02-22 | 74,20 | 38.000 | 75,85 | 74,02 | 74,90 | 00:00:00 | | 2008-02-25 | 74,80 | 40.900 | 76,99 | 74,70 | 75,35 | 00:00:00 | | 2008-02-26 | 78,01 | 53.800 | 78,06 | 75,77 | 75,89 | 00:00:00 | | 2008-02-27 | 77,19 | 39.700 | 77,80 | 75,10 | 77,80 | 00:00:00 | | 2008-02-28 | 75,70 | 24.000 | 77,11 | 75,55 | 76,60 | 00:00:00 | | 2008-02-29 | 73,85 | 72.000 | 75,80 | 73,45 | 75,50 | 00:00:00 | | 2008-03-03 | 73,30 | 64.100 | 73,50 | 72,11 | 73,00 | 00:00:00 | | 2008-03-04 | 71,30 | 85.500 | 73,60 | 70,85 | 73,00 | 00:00:00 | | 2008-03-05 | 72,85 | 38.300 | 73,25 | 71,76 | 72,50 | 00:00:00 | | 2008-03-06 | 71,41 | 44.500 | 72,75 | 70,89 | 72,75 | 00:00:00 | | 2008-03-07 | 70,77 | 57.600 | 71,45 | 70,03 | 71,00 | 00:00:00 | | 2008-03-10 | 69,40 | 86.300 | 71,25 | 68,88 | 71,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
